Skip to content
SANTIAGO stocks: 263Advancing: 50Declining: 96Currency: CLP
Open Tradzy

Essbio S.A. (ESSBIO-C) Price History

Daily open, high, low, close and volume for Essbio S.A. (ESSBIO-C) from 2025-10-09 to 2026-10-09, newest first.

‹ ESSBIO-C price and chart
DateOpenHighLowCloseVolume
2026-10-09CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-10-08CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-10-07CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-10-06CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-10-05CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-10-02CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-10-01CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-09-30CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-09-29CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-09-28CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-09-25CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-09-24CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-09-23CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-09-22CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-09-21CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-09-17CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-09-16CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-09-15CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-09-14CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-09-11CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-09-10CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-09-09CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-09-08CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-09-07CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-09-04CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-09-03CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-09-02CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-09-01CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-08-31CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-08-28CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-08-27CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-08-26CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-08-25CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-08-24CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-08-21CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-08-20CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-08-19CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-08-18CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-08-17CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-08-14CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-08-13CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-08-12CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-08-11CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-08-10CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-08-07CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-08-06CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-08-05CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-08-04CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-08-03CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-07-31CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-07-30CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-07-29CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-07-28CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-07-27CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-07-24CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-07-23CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-07-22CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-07-21CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-07-20CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-07-17CLP 9.76CLP 9.76CLP 9.76CLP 9.9932
2026-07-15CLP 9.14CLP 9.14CLP 9.14CLP 9.99118,462
2026-07-14CLP 9.76CLP 9.76CLP 9.76CLP 9.9962
2026-07-13CLP 9.76CLP 9.76CLP 9.76CLP 9.9914
2026-07-10CLP 9.75CLP 9.75CLP 9.75CLP 9.991
2026-07-09CLP 9.76CLP 9.76CLP 9.76CLP 9.9912
2026-07-08CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-07-07CLP 9.60CLP 9.60CLP 9.60CLP 9.9961
2026-07-06CLP 9.76CLP 9.76CLP 9.76CLP 9.9927
2026-07-03CLP 9.76CLP 9.76CLP 9.76CLP 9.9948
2026-07-02CLP 9.76CLP 9.76CLP 9.76CLP 9.9928
2026-07-01CLP 9.76CLP 9.76CLP 9.76CLP 9.9935
2026-06-30CLP 9.78CLP 9.78CLP 9.77CLP 9.9979
2026-06-26CLP 9.78CLP 9.78CLP 9.78CLP 9.99302
2026-06-25CLP 9.50CLP 9.50CLP 9.49CLP 9.99358
2026-06-24CLP 9.02CLP 9.02CLP 9.02CLP 9.9977,216
2026-06-23CLP 9.49CLP 9.49CLP 9.49CLP 9.99161
2026-06-22CLP 9.49CLP 9.49CLP 9.49CLP 9.99120
2026-06-19CLP 9.49CLP 9.49CLP 9.49CLP 9.9942
2026-06-18CLP 9.49CLP 9.49CLP 9.49CLP 9.9961
2026-06-17CLP 9.49CLP 9.49CLP 9.49CLP 9.998
2026-06-16CLP 9.49CLP 9.49CLP 9.49CLP 9.9910
2026-06-15CLP 9.49CLP 9.49CLP 9.49CLP 9.9935
2026-06-12CLP 9.11CLP 9.49CLP 9.11CLP 9.9914,217
2026-06-11CLP 9.49CLP 9.49CLP 9.49CLP 9.9991
2026-06-10CLP 9.49CLP 9.49CLP 9.49CLP 9.99113
2026-06-09CLP 9.49CLP 9.49CLP 9.49CLP 9.99110
2026-06-08CLP 9.49CLP 9.49CLP 9.49CLP 9.99167
2026-06-05CLP 9.49CLP 9.49CLP 9.49CLP 9.9930,073
2026-06-04CLP 9.50CLP 9.50CLP 9.49CLP 9.99400
2026-06-03CLP 9.49CLP 9.49CLP 9.49CLP 9.99867
2026-06-02CLP 9.49CLP 9.49CLP 9.49CLP 9.99126
2026-06-01CLP 9.50CLP 9.50CLP 9.49CLP 9.9920,790
2026-05-29CLP 9.79CLP 9.79CLP 9.49CLP 9.99155
2026-05-28CLP 9.79CLP 9.79CLP 9.79CLP 9.99880
2026-05-27CLP 9.81CLP 9.81CLP 9.81CLP 9.99462
2026-05-26CLP 9.81CLP 9.81CLP 9.81CLP 9.99196
2026-05-25CLP 9.81CLP 9.81CLP 9.81CLP 9.99835
2026-05-22CLP 9.81CLP 9.81CLP 9.81CLP 9.991,393
2026-05-20CLP 9.11CLP 9.11CLP 9.11CLP 9.99549,699
2026-05-19CLP 9.20CLP 9.20CLP 9.10CLP 9.99256,288
2026-05-18CLP 9.81CLP 9.81CLP 9.81CLP 9.999,905
2026-05-15CLP 9.81CLP 9.81CLP 9.81CLP 9.991,006
2026-05-14CLP 9.81CLP 9.81CLP 9.81CLP 9.810
2026-05-13CLP 9.81CLP 9.81CLP 9.81CLP 9.814
2026-05-12CLP 9.01CLP 9.01CLP 9.01CLP 9.99100,000
2026-05-11CLP 9.81CLP 9.81CLP 9.81CLP 9.9985
2026-05-08CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-05-07CLP 9.87CLP 9.87CLP 9.87CLP 9.9938
2026-05-06CLP 9.87CLP 9.87CLP 9.87CLP 9.9910,000
2026-05-05CLP 9.86CLP 9.86CLP 9.86CLP 9.9942
2026-05-04CLP 9.87CLP 9.87CLP 9.87CLP 9.992
2026-04-30CLP 9.87CLP 9.87CLP 9.87CLP 9.9937
2026-04-29CLP 9.30CLP 9.30CLP 9.30CLP 9.991,000
2026-04-28CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-04-27CLP 9.30CLP 9.30CLP 9.30CLP 9.99100,000
2026-04-24CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-04-23CLP 9.88CLP 9.88CLP 9.88CLP 9.994
2026-04-22CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-04-21CLP 9.31CLP 9.31CLP 9.31CLP 9.99139,905
2026-04-20CLP 9.88CLP 9.88CLP 9.88CLP 9.9916,401
2026-04-17CLP 9.88CLP 9.88CLP 9.88CLP 9.99203
2026-04-16CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-04-15CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-04-14CLP 9.88CLP 9.88CLP 9.88CLP 9.9962
2026-04-13CLP 9.30CLP 9.30CLP 9.30CLP 9.99100,010
2026-04-10CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-04-09CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-04-08CLP 9.88CLP 9.88CLP 9.88CLP 9.991,537
2026-04-07CLP 9.88CLP 9.88CLP 9.88CLP 9.99435
2026-04-06CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-04-02CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-04-01CLP 9.50CLP 9.30CLP 9.30CLP 9.99290,903
2026-03-31CLP 9.30CLP 9.30CLP 9.30CLP 9.99274,965
2026-03-30CLP 9.30CLP 9.30CLP 9.30CLP 9.9935
2026-03-27CLP 9.80CLP 9.80CLP 9.80CLP 9.9913,000
2026-03-26CLP 9.82CLP 9.82CLP 9.82CLP 9.9970,000
2026-03-25CLP 9.50CLP 9.50CLP 9.50CLP 9.9910
2026-03-24CLP 9.50CLP 9.50CLP 9.50CLP 9.991,031
2026-03-23CLP 9.00CLP 9.00CLP 9.00CLP 9.99250,477
2026-03-20CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-03-19CLP 9.80CLP 9.80CLP 9.80CLP 9.9932
2026-03-18CLP 9.30CLP 9.30CLP 9.30CLP 9.99100,000
2026-03-17CLP 9.50CLP 9.50CLP 9.50CLP 9.9945,027
2026-03-16CLP 9.80CLP 9.80CLP 9.50CLP 9.9955,131
2026-03-13CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-03-12CLP 9.80CLP 9.80CLP 9.80CLP 9.9956,122
2026-03-11CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-03-10CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-03-09CLP 9.80CLP 9.80CLP 9.80CLP 9.99219,196
2026-03-06CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-03-05CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-03-04CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-03-03CLP 9.80CLP 9.80CLP 9.80CLP 9.993
2026-03-02CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-02-27CLP 9.89CLP 9.89CLP 9.89CLP 9.99300,894
2026-02-26CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-02-25CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-02-24CLP 9.80CLP 9.80CLP 9.80CLP 9.9950,000
2026-02-23CLP 9.89CLP 9.88CLP 9.88CLP 9.99713,502
2026-02-20CLP 9.89CLP 9.89CLP 9.89CLP 9.9955,338
2026-02-19CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-02-18CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-02-17CLP 9.80CLP 9.80CLP 9.80CLP 9.9930,000
2026-02-16CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-02-13CLP 9.88CLP 9.88CLP 9.88CLP 9.99818
2026-02-12CLP 9.89CLP 9.89CLP 9.89CLP 9.993,400
2026-02-11CLP 9.89CLP 9.89CLP 9.89CLP 9.991,449
2026-02-10CLP 9.89CLP 9.89CLP 9.89CLP 9.99156,200
2026-02-09CLP 9.89CLP 9.89CLP 9.89CLP 9.9995
2026-02-06CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-02-05CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-02-04CLP 9.89CLP 9.89CLP 9.89CLP 9.9915,000
2026-02-03CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-02-02CLP 9.89CLP 9.89CLP 9.89CLP 9.9920,000
2026-01-30CLP 9.89CLP 9.89CLP 9.89CLP 9.9999,705
2026-01-29CLP 9.15CLP 9.15CLP 9.15CLP 9.9920,000
2026-01-28CLP 9.89CLP 9.89CLP 9.89CLP 9.9916
2026-01-27CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-01-26CLP 9.88CLP 9.88CLP 9.11CLP 9.9942,135
2026-01-23CLP 9.88CLP 9.88CLP 9.88CLP 9.99400,000
2026-01-22CLP 9.88CLP 9.87CLP 9.87CLP 9.99217,272
2026-01-21CLP 9.88CLP 9.88CLP 9.88CLP 9.99412,059
2026-01-20CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-01-19CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-01-16CLP 9.88CLP 9.88CLP 9.88CLP 9.9944,350
2026-01-15CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-01-14CLP 9.88CLP 9.88CLP 9.88CLP 9.9922,100
2026-01-13CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-01-12CLP 9.89CLP 9.89CLP 9.89CLP 9.99102,939
2026-01-09CLP 9.89CLP 9.89CLP 9.89CLP 9.9992,799
2026-01-08CLP 9.89CLP 9.89CLP 9.89CLP 9.99101,000
2026-01-07CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-01-06CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2026-01-05CLP 9.89CLP 9.89CLP 9.89CLP 9.99497,522
2026-01-02CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2025-12-30CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2025-12-29CLP 9.15CLP 9.15CLP 9.15CLP 9.99109,689
2025-12-26CLP 9.99CLP 9.99CLP 9.99CLP 9.99100,000
2025-12-24CLP 9.99CLP 9.99CLP 9.99CLP 9.990
2025-12-23CLP 9.90CLP 9.90CLP 9.90CLP 9.99179,000
2025-12-22CLP 9.05CLP 9.05CLP 9.05CLP 9.99109,933
2025-12-19CLP 9.99CLP 9.99CLP 9.99CLP 9.9919,452
2025-12-18CLP 9.50CLP 9.50CLP 9.50CLP 9.99207,506
2025-12-17CLP 9.50CLP 9.50CLP 9.50CLP 9.99500,000
2025-12-16CLP 9.50CLP 9.50CLP 9.50CLP 9.9990,477
2025-12-15CLP 9.99CLP 9.99CLP 9.99CLP 9.99968,484
2025-12-12CLP 9.99CLP 9.99CLP 9.99CLP 13.00252,876
2025-12-11CLP 10.00CLP 10.00CLP 9.99CLP 13.00202,690
2025-12-10CLP 13.00CLP 13.00CLP 13.00CLP 13.000
2025-12-09CLP 10.98CLP 10.00CLP 10.00CLP 13.00126,477
2025-12-05CLP 10.97CLP 10.97CLP 10.97CLP 13.008,012
2025-12-04CLP 13.00CLP 13.00CLP 13.00CLP 13.000
2025-12-03CLP 13.00CLP 13.00CLP 13.00CLP 13.000
2025-12-02CLP 13.00CLP 13.00CLP 13.00CLP 13.000
2025-12-01CLP 13.00CLP 13.00CLP 13.00CLP 13.000
2025-11-28CLP 13.00CLP 13.00CLP 13.00CLP 13.000
2025-11-27CLP 13.00CLP 13.00CLP 13.00CLP 13.000
2025-11-26CLP 13.00CLP 13.00CLP 13.00CLP 13.000
2025-11-25CLP 13.00CLP 13.00CLP 13.00CLP 13.000
2025-11-24CLP 13.00CLP 13.00CLP 13.00CLP 13.000
2025-11-21CLP 13.00CLP 13.00CLP 13.00CLP 13.000
2025-11-20CLP 10.99CLP 10.99CLP 10.99CLP 13.0018,181
2025-11-19CLP 13.00CLP 13.00CLP 13.00CLP 13.000
2025-11-18CLP 13.00CLP 13.00CLP 13.00CLP 13.000
2025-11-17CLP 13.00CLP 13.00CLP 13.00CLP 13.000
2025-11-14CLP 13.00CLP 13.00CLP 13.00CLP 13.000
2025-11-13CLP 13.00CLP 13.00CLP 13.00CLP 13.000
2025-11-12CLP 10.00CLP 10.00CLP 10.00CLP 13.009,523
2025-11-11CLP 13.00CLP 13.00CLP 13.00CLP 13.000
2025-11-10CLP 11.48CLP 11.48CLP 11.48CLP 13.008,703
2025-11-07CLP 13.00CLP 13.00CLP 13.00CLP 13.000
2025-11-06CLP 13.00CLP 13.00CLP 13.00CLP 13.000
2025-11-05CLP 10.98CLP 10.98CLP 10.98CLP 13.004,104
2025-11-04CLP 10.99CLP 10.99CLP 10.99CLP 13.008,695
2025-11-03CLP 13.00CLP 13.00CLP 13.00CLP 13.000
2025-10-30CLP 13.00CLP 13.00CLP 13.00CLP 13.000
2025-10-29CLP 13.00CLP 13.00CLP 13.00CLP 13.000
2025-10-28CLP 11.68CLP 11.68CLP 11.68CLP 13.007,257
2025-10-27CLP 11.68CLP 11.68CLP 11.68CLP 13.004,146
2025-10-24CLP 11.69CLP 11.69CLP 11.69CLP 13.004,146
2025-10-23CLP 13.00CLP 13.00CLP 13.00CLP 13.000
2025-10-22CLP 13.00CLP 13.00CLP 13.00CLP 13.000
2025-10-21CLP 11.59CLP 11.59CLP 11.59CLP 13.0012,026
2025-10-20CLP 11.70CLP 11.70CLP 11.70CLP 13.004,146
2025-10-17CLP 11.70CLP 11.70CLP 11.70CLP 13.0017,094
2025-10-16CLP 13.00CLP 13.00CLP 13.00CLP 13.000
2025-10-15CLP 13.00CLP 13.00CLP 13.00CLP 13.000
2025-10-14CLP 9.01CLP 9.01CLP 9.01CLP 13.0086,286
2025-10-13CLP 11.79CLP 11.79CLP 11.79CLP 13.008,474
2025-10-10CLP 13.00CLP 13.00CLP 13.00CLP 13.000
2025-10-09CLP 11.70CLP 11.70CLP 11.70CLP 13.0039,650